Linamar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.76	57.55	55.13	57.33	57.33	2.39%	595,141
Dec 19, 2024	56.96	57.05	55.46	55.99	55.99	-1.03%	368,923
Dec 18, 2024	58.58	59.05	56.54	56.57	56.57	-3.56%	275,400
Dec 17, 2024	59.60	60.13	58.60	58.66	58.66	-1.74%	135,530
Dec 16, 2024	60.37	60.74	59.64	59.70	59.70	-1.83%	107,927
Dec 13, 2024	61.51	61.74	60.76	60.81	60.81	-1.23%	78,502
Dec 12, 2024	62.18	62.28	61.40	61.57	61.57	-1.25%	99,204
Dec 11, 2024	62.00	62.42	61.30	62.35	62.35	0.53%	110,000
Dec 10, 2024	62.60	62.60	61.38	62.02	62.02	-0.83%	103,200
Dec 9, 2024	61.24	63.45	61.24	62.54	62.54	1.67%	110,100
Dec 6, 2024	62.86	63.33	61.22	61.51	61.51	-1.05%	92,600
Dec 5, 2024	63.15	64.09	62.16	62.16	62.16	-1.49%	142,800
Dec 4, 2024	62.53	63.26	62.25	63.10	63.10	0.48%	126,600
Dec 3, 2024	62.22	63.24	62.22	62.80	62.80	0.59%	255,600
Dec 2, 2024	61.50	62.52	61.13	62.43	62.43	1.56%	224,800
Nov 29, 2024	60.59	61.49	60.49	61.47	61.47	1.20%	186,100
Nov 28, 2024	60.00	61.33	60.00	60.74	60.74	0.98%	83,031
Nov 27, 2024	59.67	61.13	59.67	60.15	60.15	0.50%	134,427
Nov 26, 2024	62.68	62.68	59.58	59.85	59.85	-5.61%	397,300
Nov 25, 2024	62.00	64.31	62.00	63.41	63.41	2.52%	341,410
Nov 22, 2024	61.00	62.04	60.67	61.85	61.85	1.14%	165,500
Nov 21, 2024	60.35	61.62	60.30	61.15	60.90	1.63%	267,547
Nov 20, 2024	59.76	60.17	59.26	60.17	59.92	0.69%	234,102
Nov 19, 2024	59.82	60.22	59.30	59.76	59.52	-1.40%	97,800
Nov 18, 2024	61.10	62.15	60.22	60.61	60.36	-1.01%	120,400
Nov 15, 2024	60.98	61.34	60.32	61.23	60.98	0.41%	194,038
Nov 14, 2024	59.85	61.22	59.68	60.98	60.73	1.84%	281,935
Nov 13, 2024	57.75	60.00	56.51	59.88	59.64	-0.99%	339,537
Nov 12, 2024	59.84	60.48	59.57	60.48	60.23	0.95%	137,400
Nov 11, 2024	59.29	60.20	59.08	59.91	59.67	0.99%	104,200
Nov 8, 2024	58.55	59.40	58.48	59.32	59.08	1.28%	105,448
Nov 7, 2024	58.87	59.43	58.40	58.57	58.33	-0.51%	90,200
Nov 6, 2024	56.64	58.94	55.73	58.87	58.63	4.96%	418,500
Nov 5, 2024	56.65	56.65	54.95	56.09	55.86	-0.37%	423,900
Nov 4, 2024	56.74	56.88	56.18	56.30	56.07	-0.55%	370,648
Nov 1, 2024	57.39	57.86	56.50	56.61	56.38	-0.63%	190,212
Oct 31, 2024	58.50	58.59	56.85	56.97	56.74	-3.16%	201,000
Oct 30, 2024	59.48	59.65	58.68	58.83	58.59	-0.57%	270,300
Oct 29, 2024	60.17	60.96	58.68	59.17	58.93	-3.76%	418,912
Oct 28, 2024	61.30	61.94	60.70	61.48	61.23	0.34%	170,348
Oct 25, 2024	62.00	62.25	61.21	61.27	61.02	-0.62%	202,104
Oct 24, 2024	62.49	62.49	60.94	61.65	61.40	-0.56%	140,200
Oct 23, 2024	62.88	63.00	61.61	62.00	61.75	-1.63%	243,900
Oct 22, 2024	63.62	63.62	62.35	63.03	62.77	-0.80%	87,300
Oct 21, 2024	64.36	64.49	63.39	63.54	63.28	-1.30%	72,332
Oct 18, 2024	65.49	65.50	64.29	64.38	64.12	-1.21%	69,819
Oct 17, 2024	64.41	65.35	64.05	65.17	64.90	1.48%	67,100
Oct 16, 2024	63.48	64.57	63.48	64.22	63.96	0.67%	52,800
Oct 15, 2024	64.35	64.54	63.44	63.79	63.53	-1.35%	64,300
Oct 11, 2024	64.48	65.00	64.47	64.66	64.40	0.08%	43,617
Oct 10, 2024	63.44	64.95	63.41	64.61	64.35	1.21%	44,800
Oct 9, 2024	63.12	64.54	63.12	63.84	63.58	0.73%	47,700
Oct 8, 2024	64.00	64.28	63.26	63.38	63.12	-0.97%	40,207
Oct 7, 2024	64.62	64.80	63.48	64.00	63.74	-1.02%	65,900
Oct 4, 2024	65.00	65.88	64.52	64.66	64.40	0.08%	105,200
Oct 3, 2024	63.60	64.68	63.00	64.61	64.35	1.30%	100,000
Oct 2, 2024	62.90	64.10	62.76	63.78	63.52	1.51%	149,509
Oct 1, 2024	62.99	63.07	62.18	62.83	62.57	-0.43%	48,200
Sep 30, 2024	62.94	63.26	62.37	63.10	62.84	-1.25%	90,132
Sep 27, 2024	64.16	65.40	63.65	63.90	63.64	0.11%	70,922
Sep 26, 2024	62.84	64.74	62.84	63.83	63.57	2.06%	99,347
Sep 25, 2024	64.25	64.44	62.30	62.54	62.28	-2.62%	83,900
Sep 24, 2024	63.92	64.71	63.48	64.22	63.96	1.39%	64,700
Sep 23, 2024	62.99	63.85	62.70	63.34	63.08	0.56%	215,617
Sep 20, 2024	62.66	63.17	62.01	62.99	62.73	0.43%	119,400
Sep 19, 2024	63.00	63.21	62.35	62.72	62.46	1.60%	70,835
Sep 18, 2024	61.28	62.34	60.85	61.73	61.48	0.69%	95,711
Sep 17, 2024	60.78	61.82	60.74	61.31	61.06	1.61%	104,815
Sep 16, 2024	60.24	60.46	59.45	60.34	60.09	0.38%	58,924
Sep 13, 2024	60.27	60.53	59.73	60.11	59.86	0.45%	69,500
Sep 12, 2024	60.39	60.80	59.72	59.84	59.60	-0.88%	76,200
Sep 11, 2024	59.54	60.55	58.68	60.37	60.12	1.39%	77,300
Sep 10, 2024	59.99	59.99	58.53	59.54	59.30	-0.77%	97,400
Sep 9, 2024	60.48	60.97	60.00	60.00	59.75	-0.56%	90,507
Sep 6, 2024	61.50	61.61	59.68	60.34	60.09	-1.82%	146,200
Sep 5, 2024	62.33	62.41	61.13	61.46	61.21	-1.01%	70,900
Sep 4, 2024	61.18	62.63	61.18	62.09	61.84	0.71%	125,500
Sep 3, 2024	63.01	63.01	61.40	61.65	61.40	-2.45%	69,131
Aug 30, 2024	62.68	63.20	62.05	63.20	62.94	0.77%	77,100
Aug 29, 2024	63.34	63.34	62.56	62.72	62.46	-0.60%	73,738
Aug 28, 2024	63.76	63.77	62.66	63.10	62.84	-1.02%	64,500
Aug 27, 2024	63.92	64.15	63.52	63.75	63.49	-0.47%	52,500
Aug 26, 2024	63.21	64.20	63.20	64.05	63.79	1.23%	73,600
Aug 23, 2024	62.60	63.80	62.20	63.27	63.01	1.62%	108,121
Aug 22, 2024	63.12	63.12	61.96	62.26	61.76	-0.94%	67,634
Aug 21, 2024	62.26	63.11	62.06	62.85	62.34	0.98%	59,400
Aug 20, 2024	63.41	63.41	62.10	62.24	61.74	-1.03%	52,200
Aug 19, 2024	62.37	63.63	62.37	62.89	62.38	0.95%	63,914
Aug 16, 2024	62.28	62.30	61.61	62.30	61.80	0.34%	103,200
Aug 15, 2024	62.38	62.87	61.77	62.09	61.59	0.81%	131,412
Aug 14, 2024	62.47	62.50	61.29	61.59	61.09	-1.41%	124,400
Aug 13, 2024	60.91	62.50	60.04	62.47	61.96	3.86%	177,022
Aug 12, 2024	62.98	62.98	59.74	60.15	59.66	-3.98%	165,500
Aug 9, 2024	63.79	64.00	59.71	62.64	62.13	-1.04%	378,124
Aug 8, 2024	61.15	63.76	61.15	63.30	62.79	3.45%	189,600
Aug 7, 2024	62.09	63.05	60.98	61.19	60.70	-0.47%	109,300
Aug 6, 2024	63.17	63.17	61.00	61.48	60.98	-3.20%	129,500
Aug 2, 2024	65.31	65.37	62.57	63.51	63.00	-4.03%	266,237
Aug 1, 2024	68.95	69.10	65.97	66.18	65.64	-3.91%	162,000
Jul 31, 2024	67.21	69.89	67.10	68.87	68.31	2.71%	184,543